Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Encore Capital Group (NQ: ECPG )

47.11 -0.99 (-2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 14.95 15.29 14.67 14.97 182,117 -0.17(-1.12%)
Oct 29, 2009 12.10 15.50 12.10 15.14 230,186 +3.23(+27.12%)
Oct 28, 2009 12.39 12.39 11.79 11.91 107,898 -0.66(-5.25%)
Oct 27, 2009 13.34 13.34 12.38 12.57 63,973 -0.75(-5.63%)
Oct 26, 2009 13.66 13.84 13.18 13.32 102,262 -0.23(-1.70%)
Oct 23, 2009 13.28 13.61 13.11 13.55 62,245 +0.11(+0.82%)
Oct 22, 2009 13.20 13.50 13.10 13.44 67,581 +0.25(+1.90%)
Oct 21, 2009 12.64 13.46 12.60 13.19 113,581 +0.54(+4.27%)
Oct 20, 2009 12.68 13.03 12.38 12.65 55,028 -0.40(-3.07%)
Oct 19, 2009 12.98 13.15 12.56 13.05 59,609 +0.17(+1.32%)
Oct 16, 2009 13.34 13.35 12.67 12.88 51,754 -0.62(-4.59%)
Oct 15, 2009 13.47 13.55 13.25 13.50 30,844 -0.13(-0.95%)
Oct 14, 2009 13.22 13.73 12.51 13.63 60,881 +0.61(+4.69%)
Oct 13, 2009 13.36 13.43 12.78 13.02 83,332 -0.40(-2.98%)
Oct 12, 2009 13.58 13.63 13.30 13.42 45,146 -0.20(-1.47%)
Oct 09, 2009 13.30 13.64 13.30 13.62 46,343 +0.32(+2.41%)
Oct 08, 2009 13.00 13.51 12.73 13.30 121,514 +0.38(+2.94%)
Oct 07, 2009 12.81 12.99 12.73 12.92 40,065 +0.11(+0.86%)
Oct 06, 2009 12.71 12.88 12.57 12.81 50,656 +0.16(+1.26%)
Oct 05, 2009 12.39 12.78 12.29 12.65 31,065 +0.29(+2.35%)
Oct 02, 2009 12.69 12.69 12.21 12.36 67,324 -0.45(-3.51%)
Oct 01, 2009 13.40 13.89 12.81 12.81 47,940 -0.64(-4.76%)
Sep 30, 2009 13.30 13.54 12.70 13.45 177,719 +0.10(+0.75%)
Sep 29, 2009 13.46 13.69 13.34 13.35 44,483 -0.11(-0.82%)
Sep 28, 2009 12.90 13.62 12.90 13.46 56,149 +0.58(+4.50%)
Sep 25, 2009 13.21 13.29 12.78 12.88 54,699 -0.39(-2.94%)
Sep 24, 2009 13.82 13.87 12.89 13.27 97,198 -0.44(-3.21%)
Sep 23, 2009 14.06 14.46 13.68 13.71 94,386 -0.28(-2.00%)
Sep 22, 2009 14.26 14.72 13.91 13.99 109,311 -0.10(-0.71%)
Sep 21, 2009 14.27 14.55 14.00 14.09 129,220 -0.42(-2.89%)
Sep 18, 2009 15.15 15.15 14.47 14.51 246,485 -0.64(-4.22%)
Sep 17, 2009 15.47 15.60 15.07 15.15 65,255 -0.56(-3.56%)
Sep 16, 2009 15.84 15.94 15.33 15.71 58,793 +0.01(+0.06%)
Sep 15, 2009 16.51 16.51 15.18 15.70 148,953 -0.77(-4.68%)
Sep 14, 2009 16.99 17.14 16.22 16.47 152,112 -0.52(-3.06%)
Sep 11, 2009 16.28 17.50 16.06 16.99 139,989 +0.69(+4.23%)
Sep 10, 2009 15.61 16.56 15.38 16.30 131,222 +0.62(+3.95%)
Sep 09, 2009 15.23 15.87 15.09 15.68 115,509 +0.50(+3.29%)
Sep 08, 2009 14.96 15.35 14.88 15.18 96,446 +0.30(+2.02%)
Sep 04, 2009 14.36 14.88 14.25 14.88 83,515 +0.52(+3.62%)
Sep 03, 2009 14.43 14.43 14.08 14.36 44,832 +0.23(+1.63%)
Sep 02, 2009 13.86 14.44 13.68 14.13 92,975 +0.18(+1.29%)
Sep 01, 2009 14.74 14.93 13.92 13.95 63,813 -0.95(-6.38%)
Aug 31, 2009 14.69 14.98 14.19 14.90 91,207 -0.01(-0.07%)
Aug 28, 2009 14.72 14.99 14.47 14.91 60,345 +0.23(+1.57%)
Aug 27, 2009 14.48 14.70 14.25 14.68 90,840 +0.09(+0.62%)
Aug 26, 2009 14.39 14.60 14.15 14.59 55,938 +0.19(+1.32%)
Aug 25, 2009 13.84 14.55 13.84 14.40 80,913 +0.24(+1.69%)
Aug 24, 2009 14.00 14.67 13.11 14.16 140,403 +0.22(+1.58%)
Aug 21, 2009 13.29 14.02 13.24 13.94 113,329 +0.77(+5.85%)
Aug 20, 2009 13.18 13.25 13.00 13.17 34,518 -0.01(-0.08%)
Aug 19, 2009 12.76 13.25 12.76 13.18 95,236 +0.25(+1.93%)
Aug 18, 2009 12.64 13.04 12.50 12.93 97,089 +0.42(+3.36%)
Aug 17, 2009 12.71 12.85 12.45 12.51 64,099 -0.49(-3.77%)
Aug 14, 2009 12.82 13.04 12.67 13.00 107,526 +0.12(+0.93%)
Aug 13, 2009 12.84 12.91 12.62 12.88 45,274 +0.17(+1.34%)
Aug 12, 2009 12.45 12.95 12.45 12.71 55,591 +0.17(+1.36%)
Aug 11, 2009 12.52 12.95 12.16 12.54 88,630 -0.03(-0.24%)
Aug 10, 2009 12.72 12.95 12.25 12.57 80,120 -0.27(-2.10%)
Aug 07, 2009 12.43 13.15 12.00 12.84 127,936 +0.67(+5.51%)
Aug 06, 2009 12.95 12.95 11.89 12.17 89,170 -0.69(-5.37%)
Aug 05, 2009 12.91 12.95 11.97 12.86 146,073 -0.10(-0.77%)
Aug 04, 2009 12.67 12.99 12.22 12.96 86,360 +0.21(+1.65%)
Aug 03, 2009 12.48 12.78 12.04 12.75 117,747 +0.39(+3.16%)
Jul 31, 2009 11.96 12.78 11.61 12.36 156,618 +0.30(+2.49%)
Jul 30, 2009 13.10 13.10 10.30 12.06 222,989 -0.90(-6.94%)
Jul 29, 2009 12.98 13.20 12.79 12.96 49,600 -0.12(-0.92%)
Jul 28, 2009 12.79 13.12 12.61 13.08 109,908 +0.14(+1.08%)
Jul 27, 2009 12.94 13.09 12.58 12.94 54,921 +0.29(+2.29%)
Jul 24, 2009 12.44 12.71 12.37 12.65 78,906 +0.04(+0.32%)
Jul 23, 2009 12.55 12.78 12.28 12.61 163,554 +0.01(+0.08%)
Jul 22, 2009 12.27 12.88 12.27 12.60 167,972 +0.18(+1.45%)
Jul 21, 2009 12.31 12.64 12.31 12.42 85,140 +0.23(+1.89%)
Jul 20, 2009 12.71 12.71 12.05 12.19 78,809 -0.31(-2.48%)
Jul 17, 2009 12.78 13.31 12.37 12.50 82,006 -0.25(-1.96%)
Jul 16, 2009 13.16 13.16 12.67 12.75 124,193 -0.56(-4.21%)
Jul 15, 2009 12.87 13.34 12.76 13.31 73,645 +0.70(+5.55%)
Jul 14, 2009 12.54 12.71 12.43 12.61 54,083 +0.10(+0.80%)
Jul 13, 2009 12.49 13.25 12.10 12.51 114,241 +0.11(+0.89%)
Jul 10, 2009 12.21 12.44 12.13 12.40 26,164 +0.13(+1.06%)
Jul 09, 2009 12.43 12.46 12.15 12.27 60,361 -0.02(-0.16%)
Jul 08, 2009 12.45 12.85 12.10 12.29 92,940 -0.05(-0.41%)
Jul 07, 2009 12.75 12.86 12.17 12.34 101,147 -0.38(-2.99%)
Jul 06, 2009 12.51 12.86 12.26 12.72 71,868 +0.20(+1.60%)
Jul 02, 2009 12.48 12.75 12.05 12.52 172,030 -0.19(-1.49%)
Jul 01, 2009 13.31 13.41 12.54 12.71 152,876 -0.54(-4.08%)
Jun 30, 2009 12.87 13.41 12.57 13.25 179,870 +0.43(+3.35%)
Jun 29, 2009 13.10 13.10 12.76 12.82 143,714 -0.34(-2.58%)
Jun 26, 2009 12.53 13.37 12.53 13.16 311,246 +0.51(+4.03%)
Jun 25, 2009 12.21 12.68 12.05 12.65 147,060 +0.47(+3.86%)
Jun 24, 2009 12.23 12.45 12.10 12.18 123,371 +0.07(+0.58%)
Jun 23, 2009 12.84 13.48 12.10 12.11 128,956 -0.60(-4.72%)
Jun 22, 2009 12.17 13.20 12.03 12.71 97,286 +0.39(+3.17%)
Jun 19, 2009 11.78 12.54 11.78 12.32 205,135 +0.68(+5.84%)
Jun 18, 2009 11.44 11.83 11.44 11.64 64,351 +0.14(+1.22%)
Jun 17, 2009 11.35 11.64 11.11 11.50 93,769 +0.04(+0.35%)
Jun 16, 2009 11.72 11.85 11.37 11.46 96,439 -0.16(-1.38%)
Jun 15, 2009 12.08 12.11 11.38 11.62 94,578 -0.40(-3.33%)
Jun 12, 2009 12.22 12.51 11.91 12.02 112,172 -0.29(-2.36%)
Jun 11, 2009 12.28 12.63 11.76 12.31 102,128 +0.07(+0.57%)
Jun 10, 2009 12.81 12.81 11.92 12.24 195,596 -0.37(-2.93%)
Jun 09, 2009 12.55 12.76 12.42 12.61 62,628 +0.18(+1.45%)
Jun 08, 2009 12.52 12.80 12.40 12.43 113,839 -0.47(-3.64%)
Jun 05, 2009 13.18 13.26 12.79 12.90 60,505 -0.10(-0.77%)
Jun 04, 2009 12.96 13.25 12.80 13.00 118,338 +0.14(+1.09%)
Jun 03, 2009 13.11 13.11 12.52 12.86 119,708 -0.43(-3.24%)
Jun 02, 2009 13.70 13.82 13.13 13.29 93,574 -0.56(-4.04%)
Jun 01, 2009 12.87 14.14 12.80 13.85 193,477 +1.08(+8.46%)
May 29, 2009 12.71 12.97 12.08 12.77 77,542 +0.15(+1.19%)
May 28, 2009 12.53 12.85 12.18 12.62 122,428 +0.22(+1.77%)
May 27, 2009 12.42 12.58 12.28 12.40 261,437 +0.03(+0.24%)
May 26, 2009 11.73 12.38 11.73 12.37 110,553 +0.53(+4.48%)
May 22, 2009 12.12 12.12 11.62 11.84 182,174 +0.23(+1.98%)
May 21, 2009 11.36 11.74 11.36 11.61 90,425 +0.10(+0.87%)
May 20, 2009 11.96 11.96 11.36 11.51 109,174 -0.14(-1.20%)
May 19, 2009 11.94 12.08 11.51 11.65 177,945 -0.49(-4.04%)
May 18, 2009 11.66 12.24 11.47 12.14 175,320 +0.70(+6.12%)
May 15, 2009 12.15 12.15 11.24 11.44 290,047 -0.53(-4.43%)
May 14, 2009 11.64 12.19 11.34 11.97 70,524 +0.45(+3.91%)
May 13, 2009 11.77 11.81 11.10 11.52 201,413 -0.53(-4.40%)
May 12, 2009 12.30 12.47 11.76 12.05 277,093 -0.40(-3.21%)
May 11, 2009 11.73 12.55 11.39 12.45 216,103 +0.12(+0.97%)
May 08, 2009 11.17 12.36 10.95 12.33 158,472 +1.39(+12.71%)
May 07, 2009 11.00 11.26 10.84 10.94 98,079 +0.00(+0.00%)
May 06, 2009 10.54 10.94 10.37 10.94 63,183 +0.50(+4.79%)
May 05, 2009 10.22 10.70 10.03 10.44 109,160 -0.19(-1.79%)
May 04, 2009 10.45 10.63 9.610 10.63 142,319 +0.97(+10.04%)
May 01, 2009 8.690 9.800 8.430 9.660 113,632 +0.92(+10.53%)
Apr 30, 2009 8.460 9.061 8.140 8.740 174,065 +0.36(+4.30%)
Apr 29, 2009 5.760 8.750 5.740 8.380 202,574 +2.56(+43.99%)
Apr 28, 2009 5.610 5.870 5.360 5.820 136,000 +0.12(+2.11%)
Apr 27, 2009 5.330 5.735 5.189 5.700 53,602 +0.26(+4.78%)
Apr 24, 2009 5.290 5.510 5.180 5.440 148,632 +0.23(+4.41%)
Apr 23, 2009 5.090 5.310 4.950 5.210 146,393 +0.14(+2.76%)
Apr 22, 2009 4.980 5.090 4.910 5.070 140,040 -0.02(-0.39%)
Apr 21, 2009 4.880 5.210 4.400 5.090 156,891 +0.17(+3.46%)
Apr 20, 2009 5.000 5.030 4.570 4.920 77,774 -0.24(-4.65%)
Apr 17, 2009 5.240 5.300 5.000 5.160 64,016 -0.05(-0.96%)
Apr 16, 2009 5.400 5.460 5.160 5.210 102,466 -0.10(-1.88%)
Apr 15, 2009 5.310 5.360 5.190 5.310 40,486 +0.04(+0.76%)
Apr 14, 2009 5.580 5.580 5.240 5.270 58,402 -0.43(-7.54%)
Apr 13, 2009 5.440 5.700 5.370 5.700 56,713 +0.21(+3.83%)
Apr 09, 2009 5.270 5.540 5.180 5.490 52,643 +0.35(+6.81%)
Apr 08, 2009 4.770 5.140 4.730 5.140 111,676 +0.44(+9.36%)
Apr 07, 2009 4.720 4.990 4.550 4.700 42,600 -0.07(-1.47%)
Apr 06, 2009 4.430 4.810 4.430 4.770 59,041 -0.01(-0.21%)
Apr 03, 2009 4.600 4.830 4.550 4.780 37,494 +0.18(+3.91%)
Apr 02, 2009 4.390 4.770 4.331 4.600 87,952 +0.26(+5.99%)
Apr 01, 2009 4.420 4.750 4.200 4.340 39,595 -0.19(-4.19%)
Mar 31, 2009 4.450 4.780 4.450 4.530 78,730 +0.16(+3.66%)
Mar 30, 2009 4.300 4.440 4.080 4.370 88,223 -0.28(-6.02%)
Mar 26, 2009 4.160 4.680 4.140 4.650 64,739 +0.55(+13.41%)
Mar 25, 2009 3.670 4.240 3.670 4.100 146,814 +0.46(+12.64%)
Mar 24, 2009 4.240 4.240 3.640 3.640 51,798 -0.66(-15.35%)
Mar 23, 2009 3.950 4.400 3.450 4.300 143,898 +0.83(+23.92%)
Mar 20, 2009 4.460 4.640 3.410 3.470 115,027 -0.96(-21.67%)
Mar 19, 2009 4.300 4.570 4.300 4.430 47,754 +0.24(+5.73%)
Mar 18, 2009 3.450 4.210 3.420 4.190 51,272 +0.77(+22.51%)
Mar 17, 2009 3.130 3.420 3.070 3.420 67,077 +0.34(+11.04%)
Mar 16, 2009 2.960 3.230 2.960 3.080 51,820 +0.16(+5.48%)
Mar 13, 2009 2.920 3.000 2.620 2.920 151,854 +0.03(+1.04%)
Mar 12, 2009 2.970 2.970 2.790 2.890 140,261 -0.06(-2.03%)
Mar 11, 2009 3.100 3.130 2.930 2.950 292,550 -0.12(-3.91%)
Mar 10, 2009 2.810 3.240 2.790 3.070 171,002 +0.18(+6.23%)
Mar 09, 2009 3.070 3.160 2.870 2.890 41,956 -0.21(-6.77%)
Mar 06, 2009 3.230 3.230 3.050 3.100 87,503 -0.10(-3.13%)
Mar 05, 2009 3.490 3.520 3.180 3.200 86,911 -0.40(-11.11%)
Mar 04, 2009 3.660 3.660 3.485 3.600 106,000 -0.11(-2.96%)
Mar 02, 2009 3.880 3.880 3.660 3.710 78,890 -0.26(-6.55%)
Feb 27, 2009 4.050 4.100 3.830 3.970 117,820 -0.14(-3.41%)
Feb 26, 2009 4.330 4.410 4.010 4.110 163,711 -0.18(-4.20%)
Feb 25, 2009 4.530 4.530 4.290 4.290 93,429 -0.30(-6.54%)
Feb 24, 2009 4.420 4.720 4.260 4.590 86,141 +0.23(+5.28%)
Feb 23, 2009 4.480 4.680 4.340 4.360 183,884 -0.25(-5.42%)
Feb 20, 2009 4.690 4.720 4.520 4.610 91,722 -0.15(-3.15%)
Feb 19, 2009 4.820 4.860 4.680 4.760 123,698 +0.02(+0.42%)
Feb 18, 2009 4.740 4.770 4.490 4.740 203,334 +0.06(+1.28%)
Feb 17, 2009 4.810 4.850 4.520 4.680 185,984 -0.27(-5.45%)
Feb 13, 2009 4.950 5.110 4.870 4.950 64,763 +0.02(+0.41%)
Feb 12, 2009 4.930 5.190 4.910 4.930 95,449 -0.19(-3.71%)
Feb 11, 2009 5.680 5.940 5.100 5.120 155,347 -0.48(-8.57%)
Feb 10, 2009 5.500 5.620 5.500 5.600 201,786 +0.01(+0.18%)
Feb 09, 2009 5.550 5.730 5.470 5.590 26,713 +0.00(+0.00%)
Feb 06, 2009 5.250 5.690 5.220 5.590 48,367 +0.26(+4.88%)
Feb 05, 2009 5.320 5.530 5.200 5.330 48,548 -0.02(-0.37%)
Feb 04, 2009 5.370 5.480 5.220 5.350 29,638 +0.04(+0.75%)
Feb 03, 2009 5.610 5.830 5.150 5.310 104,539 -0.26(-4.67%)
Feb 02, 2009 5.200 5.590 5.120 5.570 64,832 +0.31(+5.89%)
Jan 30, 2009 5.420 5.730 5.230 5.260 50,948 -0.25(-4.54%)
Jan 29, 2009 5.510 5.680 5.420 5.510 38,679 -0.06(-1.08%)
Jan 28, 2009 5.990 5.990 5.540 5.570 55,507 -0.24(-4.13%)
Jan 27, 2009 5.970 6.000 5.510 5.810 36,007 -0.12(-2.02%)
Jan 26, 2009 5.980 6.250 5.900 5.930 26,107 -0.10(-1.66%)
Jan 23, 2009 5.910 6.150 5.630 6.030 36,091 +0.08(+1.34%)
Jan 22, 2009 6.400 6.800 5.950 5.950 96,853 -0.59(-9.02%)
Jan 21, 2009 6.000 6.550 6.000 6.540 53,905 +0.34(+5.48%)
Jan 20, 2009 6.600 6.740 5.960 6.200 105,588 -0.32(-4.91%)
Jan 16, 2009 7.050 7.135 6.370 6.520 134,246 -0.52(-7.39%)
Jan 15, 2009 6.960 7.180 6.950 7.040 62,159 -0.01(-0.14%)
Jan 14, 2009 6.920 7.180 6.920 7.050 64,144 -0.05(-0.70%)
Jan 13, 2009 7.130 7.290 6.950 7.100 45,340 -0.09(-1.25%)
Jan 12, 2009 7.410 7.650 7.180 7.190 34,105 -0.32(-4.26%)
Jan 09, 2009 8.270 8.270 7.030 7.510 63,473 -0.83(-9.95%)
Jan 08, 2009 7.300 8.430 7.123 8.340 83,560 +0.99(+13.47%)
Jan 07, 2009 7.390 7.440 7.190 7.350 47,895 -0.20(-2.65%)
Jan 06, 2009 7.050 7.550 6.840 7.550 82,988 +0.57(+8.17%)
Jan 05, 2009 6.960 7.010 6.560 6.980 68,262 +0.05(+0.72%)
Jan 02, 2009 7.220 7.220 6.800 6.930 85,844 -0.27(-3.75%)
Dec 31, 2008 6.850 7.260 6.600 7.200 130,254 +0.37(+5.42%)
Dec 30, 2008 6.500 6.840 6.420 6.830 34,061 +0.42(+6.55%)
Dec 29, 2008 6.690 6.690 6.380 6.410 35,250 -0.28(-4.19%)
Dec 26, 2008 6.840 7.020 6.640 6.690 13,747 -0.12(-1.76%)
Dec 24, 2008 6.750 6.830 6.550 6.810 16,584 +0.06(+0.89%)
Dec 23, 2008 6.920 6.920 6.720 6.750 59,658 -0.10(-1.46%)
Dec 22, 2008 6.950 7.100 6.490 6.850 74,671 -0.05(-0.72%)
Dec 19, 2008 7.320 7.490 6.620 6.900 335,937 -0.13(-1.85%)
Dec 18, 2008 7.140 7.270 6.910 7.030 198,427 -0.08(-1.13%)
Dec 17, 2008 7.060 7.380 6.720 7.110 88,431 -0.11(-1.52%)
Dec 16, 2008 6.800 7.270 6.800 7.220 99,441 +0.60(+9.06%)
Dec 15, 2008 7.550 7.550 6.580 6.620 67,161 -0.93(-12.32%)
Dec 12, 2008 6.750 7.580 6.670 7.550 94,397 +0.59(+8.48%)
Dec 11, 2008 7.410 7.730 6.960 6.960 273,597 -0.59(-7.81%)
Dec 10, 2008 7.800 8.260 7.410 7.550 153,981 -0.15(-1.95%)
Dec 09, 2008 8.210 8.430 7.366 7.700 214,737 -0.64(-7.67%)
Dec 08, 2008 8.530 8.610 7.530 8.340 122,044 +0.00(+0.00%)
Dec 05, 2008 7.740 8.520 7.030 8.340 148,029 +0.56(+7.20%)
Dec 04, 2008 7.910 8.350 6.970 7.780 132,429 -0.23(-2.87%)
Dec 03, 2008 7.870 8.440 7.040 8.010 73,915 +0.30(+3.89%)
Dec 02, 2008 7.320 7.840 7.130 7.710 107,860 +0.58(+8.13%)
Dec 01, 2008 8.140 8.900 7.020 7.130 139,368 -1.23(-14.71%)
Nov 28, 2008 8.490 8.570 8.050 8.360 41,047 -0.16(-1.88%)
Nov 26, 2008 7.410 8.690 7.400 8.520 123,996 +0.90(+11.81%)
Nov 25, 2008 8.210 8.270 7.480 7.620 81,127 -0.53(-6.50%)
Nov 24, 2008 7.400 8.250 5.890 8.150 211,817 +1.04(+14.63%)
Nov 21, 2008 7.020 7.190 6.000 7.110 141,449 +0.27(+3.95%)
Nov 20, 2008 7.180 7.180 6.510 6.840 245,469 -0.42(-5.79%)
Nov 19, 2008 7.430 8.260 7.100 7.260 88,099 -0.22(-2.94%)
Nov 18, 2008 7.250 7.740 7.200 7.480 93,089 -0.05(-0.66%)
Nov 17, 2008 7.670 7.670 7.200 7.530 184,274 -0.22(-2.84%)
Nov 14, 2008 8.660 8.770 7.730 7.750 94,048 -1.07(-12.13%)
Nov 13, 2008 7.400 8.820 7.120 8.820 134,060 +1.52(+20.82%)
Nov 12, 2008 7.880 8.050 7.290 7.300 103,890 -0.70(-8.75%)
Nov 11, 2008 8.350 8.350 7.900 8.000 125,257 -0.47(-5.55%)
Nov 10, 2008 8.760 8.900 8.280 8.470 121,676 -0.11(-1.28%)
Nov 07, 2008 8.490 8.580 8.020 8.580 87,685 +0.18(+2.14%)
Nov 06, 2008 8.410 8.430 8.100 8.400 149,476 -0.12(-1.41%)
Nov 05, 2008 8.590 9.620 8.430 8.520 115,743 -0.23(-2.63%)
Nov 04, 2008 9.430 9.430 8.540 8.750 98,429 -0.41(-4.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.